Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 43.79 44.69 43.59 44.62 6,842,237 +0.78(+1.79%)
Nov 27, 2020 43.54 44.03 43.43 43.84 1,834,333 +0.35(+0.81%)
Nov 25, 2020 44.02 44.17 43.17 43.48 2,407,728 -0.68(-1.53%)
Nov 24, 2020 43.43 44.34 42.98 44.16 4,165,113 +0.93(+2.15%)
Nov 23, 2020 42.75 43.29 42.46 43.23 5,218,118 +0.55(+1.29%)
Nov 20, 2020 43.16 43.41 42.59 42.68 5,715,557 -0.61(-1.42%)
Nov 19, 2020 42.86 43.38 42.35 43.29 2,046,865 +0.33(+0.78%)
Nov 18, 2020 43.05 43.45 42.80 42.96 2,943,056 -0.04(-0.08%)
Nov 17, 2020 43.37 43.57 42.83 43.00 2,611,761 -0.87(-1.98%)
Nov 16, 2020 43.09 43.86 42.73 43.86 2,498,075 +0.97(+2.27%)
Nov 13, 2020 42.22 43.01 42.11 42.89 2,389,442 +1.08(+2.59%)
Nov 12, 2020 42.43 42.52 41.52 41.81 2,868,998 -0.82(-1.93%)
Nov 11, 2020 42.52 42.73 41.89 42.63 2,315,609 +0.43(+1.03%)
Nov 10, 2020 41.10 42.56 41.03 42.19 4,156,915 +0.69(+1.67%)
Nov 09, 2020 44.14 44.54 41.43 41.50 4,326,410 -0.89(-2.11%)
Nov 06, 2020 41.88 42.53 41.54 42.39 2,367,832 +0.58(+1.38%)
Nov 05, 2020 42.78 43.00 41.77 41.81 3,620,779 -0.23(-0.56%)
Nov 04, 2020 42.15 43.09 41.86 42.05 4,477,842 +0.34(+0.82%)
Nov 03, 2020 40.66 41.90 40.66 41.71 3,461,983 +1.53(+3.82%)
Nov 02, 2020 39.41 40.20 39.41 40.17 2,987,006 +1.16(+2.98%)
Oct 30, 2020 38.69 39.25 38.47 39.01 3,344,953 +0.10(+0.25%)
Oct 29, 2020 38.76 39.39 38.41 38.91 2,539,131 +0.16(+0.42%)
Oct 28, 2020 38.61 39.14 38.49 38.75 3,567,176 -0.58(-1.47%)
Oct 27, 2020 40.08 40.22 39.28 39.32 2,585,318 -0.65(-1.63%)
Oct 26, 2020 39.63 40.01 39.47 39.97 3,338,479 -0.41(-1.01%)
Oct 23, 2020 39.79 40.47 39.51 40.38 2,822,926 +0.82(+2.06%)
Oct 22, 2020 39.53 39.67 39.03 39.56 2,883,232 +0.13(+0.34%)
Oct 21, 2020 40.44 40.71 39.41 39.43 3,825,357 -0.99(-2.44%)
Oct 20, 2020 40.30 40.76 40.20 40.42 2,645,735 +0.55(+1.37%)
Oct 19, 2020 40.59 40.71 39.66 39.87 4,587,594 -0.74(-1.83%)
Oct 16, 2020 40.30 40.94 40.17 40.61 3,771,628 +0.57(+1.43%)
Oct 15, 2020 40.06 40.53 39.75 40.04 3,672,151 -0.30(-0.73%)
Oct 14, 2020 40.98 41.25 40.21 40.34 3,918,379 -0.36(-0.88%)
Oct 13, 2020 40.59 41.36 39.98 40.69 7,151,848 -2.05(-4.81%)
Oct 12, 2020 42.27 43.76 42.19 42.75 6,595,079 +0.91(+2.17%)
Oct 09, 2020 41.47 42.25 41.43 41.84 3,490,683 +0.57(+1.37%)
Oct 08, 2020 41.65 41.80 41.21 41.28 3,275,431 -0.19(-0.45%)
Oct 07, 2020 40.77 41.58 40.69 41.47 3,054,150 +0.97(+2.39%)
Oct 06, 2020 41.01 41.40 40.41 40.50 4,064,418 -0.63(-1.53%)
Oct 05, 2020 40.10 41.27 40.10 41.12 3,391,337 +1.16(+2.90%)
Oct 02, 2020 39.72 40.23 39.57 39.97 4,198,337 -0.20(-0.49%)
Oct 01, 2020 40.71 40.72 40.07 40.16 3,533,012 -0.30(-0.73%)
Sep 30, 2020 41.15 41.15 40.24 40.46 4,162,777 -0.22(-0.53%)
Sep 29, 2020 41.03 41.39 40.53 40.68 3,335,328 -0.39(-0.96%)
Sep 28, 2020 40.77 41.27 40.60 41.07 3,146,846 +0.80(+1.98%)
Sep 25, 2020 39.46 40.53 39.36 40.27 2,905,281 +0.54(+1.36%)
Sep 24, 2020 39.71 40.49 39.51 39.73 2,941,563 +0.08(+0.20%)
Sep 23, 2020 39.99 40.34 39.57 39.65 3,276,225 -0.54(-1.34%)
Sep 22, 2020 39.33 40.29 39.20 40.19 3,965,716 +0.96(+2.45%)
Sep 21, 2020 39.10 39.25 38.63 39.23 3,611,652 -0.29(-0.73%)
Sep 18, 2020 39.80 40.30 38.95 39.52 6,010,266 -0.20(-0.50%)
Sep 17, 2020 39.15 39.88 38.82 39.72 6,193,736 +0.00(+0.00%)
Sep 16, 2020 40.35 40.53 39.65 39.72 3,721,052 -0.38(-0.94%)
Sep 15, 2020 39.89 40.35 39.86 40.09 2,945,537 +0.31(+0.79%)
Sep 14, 2020 39.88 39.94 39.54 39.78 2,777,714 +0.27(+0.68%)
Sep 11, 2020 39.61 39.90 39.01 39.51 4,291,391 +0.06(+0.16%)
Sep 10, 2020 40.55 40.69 39.22 39.45 4,044,944 -1.14(-2.81%)
Sep 09, 2020 39.77 40.96 39.74 40.59 4,935,668 +1.36(+3.48%)
Sep 08, 2020 40.22 40.60 39.16 39.22 8,036,953 -2.30(-5.53%)
Sep 04, 2020 42.67 42.67 40.84 41.52 6,072,227 -0.67(-1.60%)
Sep 03, 2020 43.92 44.08 41.73 42.19 5,990,633 -2.38(-5.34%)
Sep 02, 2020 44.48 44.74 44.21 44.57 5,361,705 +0.16(+0.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.